Ribbon Communications Inc... (RBBN)
3.79
-0.02 (-0.66%)
At close: Jan 28, 2025, 1:53 PM
RBBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.04 | 4.04 | 3.69 | 3.82 | -0.29 | -7.06% | 745,583 |
| Jan 24, 2025 | 4.22 | 4.22 | 4.06 | 4.11 | -0.09 | -2.14% | 329,900 |
| Jan 23, 2025 | 4.11 | 4.26 | 4.11 | 4.20 | 0.06 | 1.45% | 453,310 |
| Jan 22, 2025 | 4.15 | 4.20 | 4.11 | 4.14 | 0.00 | 0.00% | 264,131 |
| Jan 21, 2025 | 4.10 | 4.23 | 4.06 | 4.14 | 0.11 | 2.73% | 586,416 |
| Jan 17, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 0.01 | 0.25% | 462,100 |
| Jan 16, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | -0.03 | -0.74% | 245,615 |
| Jan 15, 2025 | 4.09 | 4.15 | 4.03 | 4.05 | 0.06 | 1.50% | 503,116 |
| Jan 14, 2025 | 3.94 | 4.01 | 3.92 | 3.99 | 0.09 | 2.31% | 377,600 |
| Jan 13, 2025 | 3.91 | 3.97 | 3.83 | 3.90 | -0.05 | -1.27% | 210,500 |
| Jan 10, 2025 | 3.97 | 4.01 | 3.90 | 3.95 | -0.06 | -1.50% | 289,000 |
| Jan 8, 2025 | 4.01 | 4.01 | 3.90 | 4.01 | 0.01 | 0.25% | 265,017 |
| Jan 7, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | -0.07 | -1.72% | 226,900 |
| Jan 6, 2025 | 4.04 | 4.16 | 4.04 | 4.07 | 0.03 | 0.74% | 345,764 |
| Jan 3, 2025 | 3.98 | 4.06 | 3.98 | 4.04 | 0.08 | 2.02% | 276,416 |
| Jan 2, 2025 | 4.20 | 4.21 | 3.94 | 3.96 | -0.20 | -4.81% | 344,800 |
| Dec 31, 2024 | 4.12 | 4.27 | 4.12 | 4.16 | 0.01 | 0.24% | 406,800 |
| Dec 30, 2024 | 4.10 | 4.17 | 4.01 | 4.15 | 0.05 | 1.22% | 309,658 |
| Dec 27, 2024 | 4.24 | 4.25 | 4.07 | 4.10 | -0.20 | -4.65% | 310,441 |
| Dec 26, 2024 | 4.29 | 4.30 | 4.15 | 4.30 | 0.00 | 0.00% | 170,113 |
| Dec 24, 2024 | 4.19 | 4.30 | 4.13 | 4.30 | 0.13 | 3.12% | 147,200 |
| Dec 23, 2024 | 4.20 | 4.39 | 4.12 | 4.17 | 0.00 | 0.00% | 380,800 |
| Dec 20, 2024 | 4.02 | 4.20 | 3.87 | 4.17 | 0.12 | 2.96% | 799,407 |
| Dec 19, 2024 | 3.99 | 4.05 | 3.90 | 4.05 | 0.15 | 3.85% | 859,048 |
| Dec 18, 2024 | 4.14 | 4.24 | 3.87 | 3.90 | -0.21 | -5.11% | 495,248 |
| Dec 17, 2024 | 4.12 | 4.17 | 4.07 | 4.11 | -0.04 | -0.96% | 303,304 |
| Dec 16, 2024 | 4.07 | 4.17 | 4.06 | 4.15 | 0.06 | 1.47% | 386,320 |
| Dec 13, 2024 | 4.22 | 4.27 | 4.04 | 4.09 | -0.08 | -1.92% | 360,000 |
| Dec 12, 2024 | 4.03 | 4.21 | 4.03 | 4.17 | 0.21 | 5.30% | 546,832 |
| Dec 11, 2024 | 3.93 | 4.00 | 3.88 | 3.96 | 0.08 | 2.06% | 506,948 |
| Dec 10, 2024 | 3.91 | 3.91 | 3.81 | 3.88 | -0.02 | -0.51% | 333,500 |
| Dec 9, 2024 | 3.94 | 4.00 | 3.88 | 3.90 | 0.00 | 0.00% | 440,645 |
| Dec 6, 2024 | 3.94 | 3.98 | 3.87 | 3.90 | -0.01 | -0.26% | 306,900 |
| Dec 5, 2024 | 3.91 | 4.00 | 3.84 | 3.91 | 0.00 | 0.00% | 378,900 |
| Dec 4, 2024 | 3.94 | 4.12 | 3.90 | 3.91 | -0.01 | -0.26% | 728,520 |
| Dec 3, 2024 | 3.90 | 3.99 | 3.88 | 3.92 | 0.03 | 0.77% | 374,836 |
| Dec 2, 2024 | 3.90 | 3.97 | 3.89 | 3.89 | -0.02 | -0.51% | 583,742 |
| Nov 29, 2024 | 3.81 | 3.92 | 3.81 | 3.91 | 0.15 | 3.99% | 310,300 |
| Nov 27, 2024 | 3.90 | 3.99 | 3.75 | 3.76 | -0.11 | -2.84% | 431,930 |
| Nov 26, 2024 | 3.85 | 3.93 | 3.82 | 3.87 | 0.01 | 0.26% | 216,608 |
| Nov 25, 2024 | 3.93 | 3.99 | 3.86 | 3.86 | -0.04 | -1.03% | 384,500 |
| Nov 22, 2024 | 3.95 | 3.97 | 3.86 | 3.90 | 0.00 | 0.00% | 326,500 |
| Nov 21, 2024 | 3.91 | 3.93 | 3.87 | 3.90 | 0.04 | 1.04% | 540,400 |
| Nov 20, 2024 | 3.87 | 3.91 | 3.81 | 3.86 | -0.01 | -0.26% | 205,615 |
| Nov 19, 2024 | 3.79 | 3.88 | 3.69 | 3.87 | 0.04 | 1.04% | 218,945 |
| Nov 18, 2024 | 3.94 | 4.10 | 3.83 | 3.83 | -0.06 | -1.54% | 188,316 |
| Nov 15, 2024 | 4.03 | 4.03 | 3.85 | 3.89 | -0.09 | -2.26% | 266,300 |
| Nov 14, 2024 | 4.02 | 4.08 | 3.96 | 3.98 | -0.04 | -1.00% | 313,144 |
| Nov 13, 2024 | 4.12 | 4.20 | 4.02 | 4.02 | -0.10 | -2.43% | 272,053 |
| Nov 12, 2024 | 4.20 | 4.31 | 4.11 | 4.12 | -0.14 | -3.29% | 352,861 |